13,800€
3,76%
Echtzeit-Aktienkurs Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 13,60 | 14,10 | 13,30 | 13,70 | 3,01% | 150,00 |
| 22.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 21.11.2024 | 13,40 | 13,70 | 13,10 | 13,70 | 4,58% | - |
| 20.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 19.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -7,09% | 21,00 |
| 18.11.2024 | 13,10 | 14,10 | 13,10 | 14,10 | 7,63% | 250,00 |
| 15.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 14.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 13.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 12.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 11.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 08.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 07.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 06.11.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -1,50% | 210,00 |
| 05.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 04.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 01.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 31.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 30.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 29.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 28.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 25.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 24.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 23.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 22.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 21.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 18.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 17.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 16.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 15.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 14.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 11.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 10.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 09.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 08.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 07.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 04.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 03.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 02.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 01.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | 378,00 |
| 30.09.2024 | 13,30 | 13,60 | 13,30 | 13,60 | 2,26% | 82,00 |
| 27.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 100,00 |
| 26.09.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | 1.000,00 |
| 25.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 24.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 23.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 20.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 19.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 18.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 17.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 50,00 |
| 16.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 13.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 12.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 11.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 10.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 09.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 06.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 05.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 04.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 03.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 02.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 30.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 29.08.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | 2,00 |
| 28.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 27.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 26.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 23.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 22.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 21.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 20.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | - |
| 19.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 16.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 15.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 14.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 13.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 12.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 09.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 08.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 07.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 06.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 05.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 02.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | 141,00 |
| 01.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -10,10% | - |
| 31.07.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,00% | - |
| 30.07.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,35% | - |
| 26.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -4,67% | - |
| 25.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 9,89% | - |
| 24.07.2024 | 15,00 | 15,00 | 13,65 | 13,65 | -6,83% | - |
| 22.07.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -2,33% | - |
| 19.07.2024 | 13,10 | 15,00 | 13,10 | 15,00 | 14,50% | 100,00 |
| 18.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 17.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -9,97% | 341,00 |
| 16.07.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 0,00% | - |
| 15.07.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -1,69% | - |
| 11.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 10.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 09.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 87,00 |
| 08.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 4,00 |
| 05.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 165,00 |
| 04.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | 100,00 |